Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adma Biologics
(NQ:
ADMA
)
9.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
4.690
4.700
4.470
4.630
307,914
-0.04(-0.86%)
Apr 29, 2019
4.700
4.780
4.620
4.670
339,723
-0.03(-0.64%)
Apr 26, 2019
4.650
4.720
4.530
4.700
303,900
+0.04(+0.86%)
Apr 25, 2019
4.750
4.770
4.620
4.660
306,238
-0.12(-2.51%)
Apr 24, 2019
4.710
4.900
4.580
4.780
484,191
+0.05(+1.06%)
Apr 23, 2019
4.500
4.840
4.380
4.730
801,486
+0.15(+3.28%)
Apr 22, 2019
4.570
4.620
4.400
4.580
481,034
-0.04(-0.87%)
Apr 18, 2019
4.640
4.700
4.470
4.620
613,400
-0.06(-1.28%)
Apr 17, 2019
4.830
4.900
4.500
4.680
1,198,098
-0.17(-3.51%)
Apr 16, 2019
4.930
4.970
4.680
4.850
905,864
-0.10(-2.02%)
Apr 15, 2019
5.000
5.020
4.660
4.950
1,017,045
+0.02(+0.41%)
Apr 12, 2019
4.970
5.022
4.800
4.930
786,900
-0.04(-0.80%)
Apr 11, 2019
5.200
5.360
4.880
4.970
1,259,926
-0.27(-5.15%)
Apr 10, 2019
5.050
5.240
5.010
5.240
657,105
+0.13(+2.54%)
Apr 09, 2019
5.100
5.190
5.000
5.110
547,540
-0.03(-0.58%)
Apr 08, 2019
4.850
5.240
4.810
5.140
1,028,379
+0.06(+1.18%)
Apr 05, 2019
5.220
5.270
5.013
5.080
878,400
-0.11(-2.12%)
Apr 04, 2019
5.220
5.290
5.000
5.190
1,255,702
+0.07(+1.37%)
Apr 03, 2019
5.160
5.250
4.780
5.120
3,471,499
+0.06(+1.19%)
Apr 02, 2019
6.260
6.310
5.010
5.060
24,949,314
+0.99(+24.32%)
Apr 01, 2019
4.000
4.190
3.800
4.070
2,146,205
+0.28(+7.39%)
Mar 29, 2019
3.350
3.960
3.220
3.790
1,641,900
+0.50(+15.20%)
Mar 28, 2019
3.540
3.560
3.280
3.290
854,250
-0.31(-8.61%)
Mar 27, 2019
3.400
3.550
3.220
3.600
824,844
+0.25(+7.46%)
Mar 26, 2019
3.400
3.830
3.300
3.350
1,031,040
+0.05(+1.52%)
Mar 25, 2019
3.350
3.390
3.090
3.300
1,025,662
-0.01(-0.30%)
Mar 22, 2019
3.550
3.640
3.290
3.310
624,500
-0.19(-5.43%)
Mar 21, 2019
3.950
3.950
3.410
3.500
1,222,308
-0.40(-10.26%)
Mar 20, 2019
4.040
4.130
3.870
3.900
383,392
-0.07(-1.76%)
Mar 19, 2019
4.270
4.360
3.940
3.970
600,358
-0.27(-6.37%)
Mar 18, 2019
4.020
4.340
4.000
4.240
610,699
+0.25(+6.27%)
Mar 15, 2019
3.920
4.090
3.900
3.990
776,700
+0.06(+1.53%)
Mar 14, 2019
3.970
4.030
3.900
3.930
386,024
+0.04(+1.03%)
Mar 13, 2019
3.980
3.990
3.870
3.890
182,595
-0.04(-1.02%)
Mar 12, 2019
3.910
4.020
3.870
3.930
204,343
+0.04(+1.03%)
Mar 11, 2019
4.030
4.170
3.890
3.890
186,307
-0.12(-2.99%)
Mar 08, 2019
3.970
4.040
3.870
4.010
227,500
+0.06(+1.52%)
Mar 07, 2019
4.160
4.170
3.940
3.950
523,483
-0.22(-5.28%)
Mar 06, 2019
4.130
4.210
3.890
4.170
643,296
+0.02(+0.48%)
Mar 05, 2019
4.240
4.250
4.060
4.150
152,245
-0.11(-2.58%)
Mar 04, 2019
4.200
4.360
4.050
4.260
344,011
+0.09(+2.16%)
Mar 01, 2019
4.090
4.170
4.020
4.170
171,500
+0.08(+1.96%)
Feb 28, 2019
4.210
4.230
4.040
4.090
251,157
-0.11(-2.62%)
Feb 27, 2019
4.270
4.350
4.125
4.200
181,373
-0.08(-1.87%)
Feb 26, 2019
4.210
4.360
4.150
4.280
343,966
+0.03(+0.71%)
Feb 25, 2019
4.430
4.482
4.100
4.250
272,470
-0.10(-2.30%)
Feb 22, 2019
4.000
4.390
4.000
4.350
332,400
+0.37(+9.30%)
Feb 21, 2019
4.000
4.060
3.860
3.980
186,094
-0.02(-0.50%)
Feb 20, 2019
4.010
4.140
3.880
4.000
380,650
-0.00(-0.12%)
Feb 19, 2019
4.240
4.330
3.800
4.005
575,368
-0.21(-5.09%)
Feb 15, 2019
3.860
4.410
3.800
4.220
1,012,200
+0.40(+10.47%)
Feb 14, 2019
3.560
3.843
3.520
3.820
436,349
+0.22(+6.11%)
Feb 13, 2019
3.520
3.900
3.430
3.600
1,533,951
+0.12(+3.45%)
Feb 12, 2019
3.000
3.750
3.000
3.480
3,971,852
+0.60(+20.83%)
Feb 11, 2019
2.770
2.900
2.680
2.880
309,944
+0.11(+3.97%)
Feb 08, 2019
2.660
2.860
2.560
2.770
619,600
+0.16(+6.13%)
Feb 07, 2019
2.840
3.040
2.590
2.610
799,618
-0.17(-6.12%)
Feb 06, 2019
2.900
2.900
2.650
2.780
1,549,348
-0.11(-3.81%)
Feb 05, 2019
2.900
2.980
2.850
2.890
186,230
-0.05(-1.70%)
Feb 04, 2019
2.810
3.030
2.800
2.940
284,517
+0.12(+4.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.